Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.49 | 158.64 | 153.47 | 153.89 | 761,771 | -3.00(-1.91%) |
Apr 28, 2022 | 151.92 | 157.68 | 150.02 | 156.89 | 661,200 | +6.26(+4.16%) |
Apr 27, 2022 | 149.46 | 152.74 | 149.46 | 150.63 | 403,367 | +1.35(+0.90%) |
Apr 26, 2022 | 151.41 | 152.98 | 148.03 | 149.28 | 780,020 | -4.14(-2.70%) |
Apr 25, 2022 | 152.52 | 153.71 | 149.29 | 153.42 | 432,598 | +0.89(+0.58%) |
Apr 22, 2022 | 153.05 | 154.47 | 151.91 | 152.53 | 560,785 | -1.85(-1.20%) |
Apr 21, 2022 | 156.36 | 157.04 | 153.16 | 154.38 | 346,863 | +0.28(+0.18%) |
Apr 20, 2022 | 153.65 | 156.72 | 153.10 | 154.10 | 460,016 | +1.79(+1.18%) |
Apr 19, 2022 | 149.74 | 152.86 | 149.31 | 152.31 | 405,592 | +3.00(+2.01%) |
Apr 18, 2022 | 148.06 | 151.28 | 147.55 | 149.31 | 731,496 | +0.75(+0.50%) |
Apr 14, 2022 | 147.89 | 150.41 | 147.72 | 148.56 | 781,690 | +0.11(+0.07%) |
Apr 13, 2022 | 145.52 | 148.77 | 145.31 | 148.45 | 406,401 | +2.93(+2.01%) |
Apr 12, 2022 | 147.44 | 150.73 | 145.31 | 145.52 | 480,053 | -1.05(-0.72%) |
Apr 11, 2022 | 146.99 | 149.02 | 146.32 | 146.57 | 662,991 | -1.25(-0.85%) |
Apr 08, 2022 | 150.81 | 151.96 | 147.61 | 147.82 | 520,663 | -2.50(-1.66%) |
Apr 07, 2022 | 151.88 | 151.93 | 148.91 | 150.32 | 598,777 | -1.86(-1.22%) |
Apr 06, 2022 | 153.41 | 153.41 | 150.30 | 152.18 | 661,675 | -2.85(-1.84%) |
Apr 05, 2022 | 158.72 | 159.16 | 153.09 | 155.03 | 934,291 | -4.81(-3.01%) |
Apr 04, 2022 | 160.64 | 161.03 | 158.50 | 159.84 | 464,918 | -1.65(-1.02%) |
Apr 01, 2022 | 165.39 | 166.15 | 159.77 | 161.49 | 638,660 | -2.45(-1.49%) |
Mar 31, 2022 | 167.56 | 167.84 | 163.81 | 163.94 | 433,179 | -3.83(-2.28%) |
Mar 30, 2022 | 169.48 | 170.06 | 166.54 | 167.77 | 374,737 | -2.08(-1.22%) |
Mar 29, 2022 | 166.29 | 171.35 | 165.81 | 169.85 | 440,081 | +5.85(+3.57%) |
Mar 28, 2022 | 165.74 | 166.90 | 162.49 | 164.00 | 530,848 | -1.43(-0.86%) |
Mar 25, 2022 | 169.37 | 169.37 | 163.89 | 165.43 | 529,064 | -3.69(-2.18%) |
Mar 24, 2022 | 169.81 | 170.71 | 165.56 | 169.12 | 498,414 | -0.39(-0.23%) |
Mar 23, 2022 | 171.99 | 172.76 | 168.31 | 169.51 | 365,183 | -3.70(-2.14%) |
Mar 22, 2022 | 170.92 | 175.34 | 169.47 | 173.21 | 563,462 | +3.15(+1.85%) |
Mar 21, 2022 | 173.60 | 173.60 | 167.47 | 170.06 | 618,483 | -2.58(-1.49%) |
Mar 18, 2022 | 171.56 | 173.52 | 170.14 | 172.64 | 824,715 | -0.36(-0.21%) |
Mar 17, 2022 | 172.35 | 174.22 | 169.05 | 173.00 | 428,294 | -0.49(-0.28%) |
Mar 16, 2022 | 167.14 | 174.27 | 167.14 | 173.49 | 435,717 | +6.65(+3.99%) |
Mar 15, 2022 | 167.87 | 169.33 | 163.94 | 166.84 | 327,082 | +1.25(+0.75%) |
Mar 14, 2022 | 167.79 | 171.50 | 164.94 | 165.59 | 333,925 | -0.58(-0.35%) |
Mar 11, 2022 | 170.00 | 170.57 | 166.03 | 166.17 | 369,232 | -2.99(-1.77%) |
Mar 10, 2022 | 166.12 | 169.60 | 166.10 | 169.16 | 346,438 | +0.47(+0.28%) |
Mar 09, 2022 | 168.13 | 171.88 | 168.13 | 168.69 | 408,592 | +3.75(+2.27%) |
Mar 08, 2022 | 166.01 | 174.45 | 164.04 | 164.94 | 908,417 | -1.07(-0.64%) |
Mar 07, 2022 | 170.18 | 170.18 | 162.75 | 166.01 | 992,283 | -4.79(-2.80%) |
Mar 04, 2022 | 175.72 | 177.70 | 169.42 | 170.80 | 471,340 | -7.00(-3.94%) |
Mar 03, 2022 | 178.23 | 180.50 | 177.27 | 177.80 | 446,108 | +0.19(+0.11%) |
Mar 02, 2022 | 175.55 | 179.71 | 174.87 | 177.61 | 592,579 | +3.33(+1.91%) |
Mar 01, 2022 | 176.46 | 177.18 | 172.19 | 174.28 | 486,275 | -3.34(-1.88%) |
Feb 28, 2022 | 173.68 | 180.26 | 173.60 | 177.62 | 600,392 | +0.95(+0.54%) |
Feb 25, 2022 | 170.07 | 179.09 | 173.84 | 176.67 | 594,417 | +5.93(+3.47%) |
Feb 24, 2022 | 167.25 | 171.60 | 163.84 | 170.74 | 1,021,249 | -0.26(-0.15%) |
Feb 23, 2022 | 183.24 | 189.59 | 170.27 | 171.00 | 1,042,071 | -11.80(-6.46%) |
Feb 22, 2022 | 188.00 | 194.65 | 182.00 | 182.80 | 520,737 | +0.09(+0.05%) |
Feb 18, 2022 | 182.71 | 0 | -2.96(-1.59%) | |||
Feb 17, 2022 | 190.79 | 191.42 | 185.46 | 185.67 | 544,170 | -6.90(-3.58%) |
Feb 16, 2022 | 191.53 | 193.57 | 190.91 | 192.57 | 431,671 | -0.43(-0.22%) |
Feb 15, 2022 | 191.96 | 194.37 | 190.82 | 193.00 | 529,487 | +3.60(+1.90%) |
Feb 14, 2022 | 191.11 | 194.38 | 187.64 | 189.40 | 665,241 | -2.01(-1.05%) |
Feb 11, 2022 | 195.73 | 196.51 | 189.91 | 191.41 | 375,484 | -4.64(-2.37%) |
Feb 10, 2022 | 197.35 | 199.95 | 195.00 | 196.05 | 290,251 | -3.60(-1.80%) |
Feb 09, 2022 | 197.58 | 201.34 | 197.29 | 199.65 | 515,113 | +3.33(+1.70%) |
Feb 08, 2022 | 189.06 | 197.11 | 189.06 | 196.32 | 797,989 | +8.01(+4.25%) |
Feb 07, 2022 | 182.77 | 189.89 | 181.43 | 188.31 | 772,108 | +4.64(+2.53%) |
Feb 04, 2022 | 182.05 | 185.78 | 181.09 | 183.67 | 306,929 | +0.31(+0.17%) |
Feb 03, 2022 | 179.51 | 183.36 | 858,673 | -1.68(-0.91%) | ||
Feb 02, 2022 | 187.46 | 187.92 | 184.54 | 185.04 | 268,245 | -1.71(-0.92%) |
Feb 01, 2022 | 185.10 | 187.04 | 182.83 | 186.75 | 241,042 | +1.55(+0.84%) |
Jan 31, 2022 | 181.46 | 185.20 | 366,441 | +3.13(+1.72%) | ||
Jan 28, 2022 | 176.85 | 182.22 | 175.01 | 182.07 | 553,162 | +4.73(+2.67%) |
Jan 27, 2022 | 182.69 | 185.17 | 175.72 | 177.34 | 402,460 | -3.54(-1.96%) |
Jan 26, 2022 | 185.46 | 187.51 | 180.43 | 180.88 | 625,170 | -1.84(-1.01%) |
Jan 25, 2022 | 185.58 | 185.72 | 180.30 | 182.72 | 498,548 | -4.73(-2.52%) |
Jan 24, 2022 | 183.78 | 187.93 | 180.35 | 187.45 | 528,169 | +0.95(+0.51%) |
Jan 21, 2022 | 188.25 | 190.02 | 185.34 | 186.50 | 390,692 | -2.52(-1.33%) |
Jan 20, 2022 | 194.45 | 194.45 | 188.65 | 189.02 | 573,649 | -4.71(-2.43%) |
Jan 19, 2022 | 198.54 | 198.87 | 190.84 | 193.73 | 645,357 | -4.42(-2.23%) |
Jan 18, 2022 | 195.50 | 199.74 | 193.71 | 198.15 | 776,333 | +0.88(+0.45%) |
Jan 14, 2022 | 197.27 | 0 | +0.77(+0.39%) | |||
Jan 13, 2022 | 196.16 | 198.14 | 194.69 | 196.50 | 515,438 | +2.24(+1.15%) |
Jan 12, 2022 | 193.80 | 196.07 | 192.24 | 194.26 | 602,983 | -0.55(-0.28%) |
Jan 11, 2022 | 194.08 | 195.18 | 188.49 | 194.81 | 619,377 | +1.38(+0.71%) |
Jan 10, 2022 | 196.78 | 196.78 | 191.52 | 193.43 | 366,236 | -3.91(-1.98%) |
Jan 07, 2022 | 198.26 | 199.01 | 196.80 | 197.34 | 290,077 | -1.31(-0.66%) |
Jan 06, 2022 | 197.21 | 200.59 | 195.40 | 198.65 | 455,224 | +1.65(+0.84%) |
Jan 05, 2022 | 198.39 | 200.45 | 196.90 | 197.00 | 340,891 | -1.51(-0.76%) |
Jan 04, 2022 | 196.54 | 200.85 | 195.07 | 198.51 | 370,308 | +2.24(+1.14%) |
Jan 03, 2022 | 196.27 | 199.82 | 194.87 | 196.27 | 268,064 | -0.49(-0.25%) |
Dec 31, 2021 | 196.28 | 198.99 | 196.28 | 196.76 | 188,133 | -0.08(-0.04%) |
Dec 30, 2021 | 197.13 | 198.96 | 196.53 | 196.84 | 161,237 | -0.27(-0.14%) |
Dec 29, 2021 | 195.74 | 198.46 | 195.74 | 197.11 | 110,527 | +0.67(+0.34%) |
Dec 28, 2021 | 195.75 | 197.67 | 194.21 | 196.44 | 169,516 | +1.27(+0.65%) |
Dec 27, 2021 | 192.19 | 195.30 | 191.18 | 195.17 | 221,614 | +3.42(+1.78%) |
Dec 23, 2021 | 192.42 | 193.87 | 190.87 | 191.75 | 227,195 | +0.51(+0.27%) |
Dec 22, 2021 | 191.80 | 193.22 | 189.74 | 191.24 | 604,020 | -0.27(-0.14%) |
Dec 21, 2021 | 187.90 | 194.01 | 187.51 | 191.51 | 468,508 | +4.39(+2.35%) |
Dec 20, 2021 | 187.45 | 188.04 | 183.02 | 187.12 | 586,925 | -1.19(-0.63%) |
Dec 17, 2021 | 190.00 | 191.00 | 187.40 | 188.31 | 766,445 | -1.83(-0.96%) |
Dec 16, 2021 | 191.56 | 193.78 | 188.76 | 190.14 | 549,534 | -1.17(-0.61%) |
Dec 15, 2021 | 188.84 | 193.04 | 186.87 | 191.31 | 415,667 | +2.47(+1.31%) |
Dec 14, 2021 | 187.80 | 193.82 | 186.59 | 188.84 | 649,704 | -0.43(-0.23%) |
Dec 13, 2021 | 188.48 | 189.90 | 187.50 | 189.27 | 357,443 | +0.79(+0.42%) |
Dec 10, 2021 | 187.94 | 189.63 | 186.76 | 188.48 | 469,205 | +0.69(+0.37%) |
Dec 09, 2021 | 181.84 | 190.33 | 181.18 | 187.79 | 656,786 | +4.49(+2.45%) |
Dec 08, 2021 | 181.91 | 184.85 | 181.38 | 183.30 | 594,266 | +1.39(+0.76%) |
Dec 07, 2021 | 178.36 | 184.00 | 176.22 | 181.91 | 408,505 | +6.16(+3.50%) |
Dec 06, 2021 | 169.75 | 177.95 | 169.75 | 175.75 | 582,730 | +3.69(+2.14%) |
Dec 03, 2021 | 177.85 | 178.24 | 168.64 | 172.06 | 539,594 | -5.17(-2.92%) |
Dec 02, 2021 | 173.10 | 178.09 | 171.73 | 177.23 | 292,894 | +5.24(+3.05%) |
Dec 01, 2021 | 178.00 | 180.22 | 171.98 | 171.99 | 438,024 | -2.69(-1.54%) |
Nov 30, 2021 | 178.59 | 181.33 | 172.28 | 174.68 | 383,348 | -4.53(-2.53%) |
Nov 29, 2021 | 181.92 | 183.70 | 178.05 | 179.21 | 418,271 | -1.72(-0.95%) |
Nov 26, 2021 | 181.30 | 183.06 | 178.46 | 180.93 | 267,939 | -3.83(-2.07%) |
Nov 24, 2021 | 185.37 | 185.44 | 181.37 | 184.76 | 123,598 | -0.15(-0.08%) |
Nov 23, 2021 | 186.33 | 186.33 | 183.09 | 184.91 | 423,958 | -1.45(-0.78%) |
Nov 22, 2021 | 187.71 | 189.68 | 184.11 | 186.36 | 270,731 | -1.30(-0.69%) |
Nov 19, 2021 | 189.54 | 189.81 | 187.03 | 187.66 | 201,982 | -2.17(-1.14%) |
Nov 18, 2021 | 192.32 | 190.25 | 189.50 | 189.83 | 196,877 | -2.50(-1.30%) |
Nov 17, 2021 | 192.07 | 192.54 | 186.22 | 192.33 | 225,098 | +0.90(+0.47%) |
Nov 16, 2021 | 188.42 | 192.65 | 187.53 | 191.43 | 275,471 | +3.33(+1.77%) |
Nov 15, 2021 | 189.35 | 189.58 | 186.48 | 188.10 | 222,639 | +0.81(+0.43%) |
Nov 12, 2021 | 184.73 | 187.36 | 183.98 | 187.29 | 288,809 | +2.56(+1.39%) |
Nov 11, 2021 | 187.12 | 189.52 | 184.59 | 184.73 | 262,507 | -2.82(-1.50%) |
Nov 10, 2021 | 188.82 | 187.55 | 388,665 | -2.93(-1.54%) | ||
Nov 09, 2021 | 180.00 | 192.75 | 179.00 | 190.48 | 574,542 | +2.04(+1.08%) |
Nov 08, 2021 | 186.40 | 189.44 | 184.81 | 188.44 | 331,348 | +2.49(+1.34%) |
Nov 05, 2021 | 185.62 | 188.23 | 183.27 | 185.95 | 316,900 | +1.28(+0.69%) |
Nov 04, 2021 | 183.73 | 186.35 | 181.57 | 184.67 | 328,490 | +1.68(+0.92%) |
Nov 03, 2021 | 187.29 | 188.97 | 182.52 | 182.99 | 377,141 | -3.87(-2.07%) |
Nov 02, 2021 | 186.96 | 187.81 | 185.32 | 186.86 | 204,223 | +0.70(+0.38%) |
Nov 01, 2021 | 183.33 | 186.68 | 182.12 | 186.16 | 235,099 | +3.72(+2.04%) |
Oct 29, 2021 | 179.88 | 184.70 | 178.78 | 182.44 | 432,378 | +2.25(+1.25%) |
Oct 28, 2021 | 174.88 | 180.35 | 180.19 | 252,210 | +5.91(+3.39%) | |
Oct 27, 2021 | 176.79 | 178.49 | 174.09 | 174.28 | 209,389 | -2.00(-1.13%) |
Oct 26, 2021 | 176.60 | 176.28 | 292,951 | +0.18(+0.10%) | ||
Oct 25, 2021 | 175.74 | 176.10 | 263,269 | +0.67(+0.38%) | ||
Oct 22, 2021 | 176.46 | 177.72 | 174.80 | 175.43 | 205,708 | -0.46(-0.26%) |
Oct 21, 2021 | 174.53 | 176.83 | 173.91 | 175.89 | 463,003 | +0.87(+0.50%) |
Oct 20, 2021 | 173.92 | 175.87 | 173.76 | 175.02 | 241,742 | +0.83(+0.48%) |
Oct 19, 2021 | 173.25 | 175.09 | 172.05 | 174.19 | 248,643 | +2.70(+1.57%) |
Oct 18, 2021 | 170.80 | 172.29 | 169.62 | 171.49 | 219,905 | -0.69(-0.40%) |
Oct 15, 2021 | 171.84 | 175.05 | 171.57 | 172.18 | 303,294 | +0.93(+0.54%) |
Oct 14, 2021 | 168.00 | 172.24 | 166.63 | 171.25 | 630,231 | +3.10(+1.84%) |
Oct 13, 2021 | 166.90 | 169.20 | 166.31 | 168.15 | 385,025 | +0.94(+0.56%) |
Oct 12, 2021 | 168.05 | 168.85 | 166.78 | 167.21 | 259,503 | +0.26(+0.16%) |
Oct 11, 2021 | 171.33 | 171.83 | 166.47 | 166.95 | 262,534 | -4.13(-2.41%) |
Oct 08, 2021 | 173.20 | 173.20 | 169.09 | 171.08 | 299,935 | -2.46(-1.42%) |
Oct 07, 2021 | 172.58 | 175.46 | 172.58 | 173.54 | 303,547 | +1.89(+1.10%) |
Oct 06, 2021 | 171.42 | 173.20 | 168.14 | 171.65 | 354,211 | -1.04(-0.60%) |
Oct 05, 2021 | 171.55 | 174.06 | 169.52 | 172.69 | 317,621 | +1.18(+0.69%) |
Oct 04, 2021 | 174.00 | 175.28 | 170.40 | 171.51 | 611,943 | -2.33(-1.34%) |
Oct 01, 2021 | 171.03 | 175.74 | 170.08 | 173.84 | 271,662 | +3.33(+1.95%) |
Sep 30, 2021 | 175.11 | 176.50 | 170.51 | 170.51 | 357,621 | -3.51(-2.02%) |
Sep 29, 2021 | 172.80 | 174.73 | 171.75 | 174.02 | 302,484 | +1.82(+1.06%) |
Sep 28, 2021 | 173.87 | 174.38 | 171.39 | 172.20 | 243,467 | -2.18(-1.25%) |
Sep 27, 2021 | 174.34 | 178.10 | 174.28 | 174.38 | 251,202 | +0.61(+0.35%) |
Sep 24, 2021 | 172.48 | 175.18 | 172.45 | 173.77 | 252,063 | +0.64(+0.37%) |
Sep 23, 2021 | 172.11 | 176.47 | 171.34 | 173.13 | 622,257 | +1.84(+1.07%) |
Sep 22, 2021 | 172.67 | 174.01 | 170.67 | 171.29 | 250,518 | -0.10(-0.06%) |
Sep 21, 2021 | 174.46 | 174.63 | 171.32 | 171.39 | 308,551 | -2.81(-1.61%) |
Sep 20, 2021 | 171.71 | 174.34 | 170.21 | 174.20 | 423,167 | +1.22(+0.71%) |
Sep 17, 2021 | 173.88 | 174.50 | 170.73 | 172.98 | 686,485 | -1.00(-0.57%) |
Sep 16, 2021 | 174.99 | 175.24 | 170.45 | 173.98 | 427,933 | -0.43(-0.25%) |
Sep 15, 2021 | 173.01 | 175.85 | 173.01 | 174.41 | 448,108 | +0.60(+0.35%) |
Sep 14, 2021 | 177.31 | 177.31 | 173.59 | 173.81 | 364,489 | -2.32(-1.32%) |
Sep 13, 2021 | 175.29 | 176.55 | 172.98 | 176.13 | 418,401 | +1.89(+1.08%) |
Sep 10, 2021 | 176.05 | 179.15 | 173.78 | 174.24 | 234,593 | -1.37(-0.78%) |
Sep 09, 2021 | 175.25 | 176.48 | 174.50 | 175.61 | 185,093 | -0.34(-0.19%) |
Sep 08, 2021 | 175.46 | 176.72 | 174.37 | 175.95 | 218,524 | -0.08(-0.05%) |
Sep 07, 2021 | 179.22 | 180.03 | 175.21 | 176.03 | 642,160 | -3.95(-2.19%) |
Sep 03, 2021 | 182.14 | 183.97 | 179.29 | 179.98 | 342,021 | -2.00(-1.10%) |
Sep 02, 2021 | 183.94 | 184.79 | 181.53 | 181.98 | 258,635 | -0.97(-0.53%) |
Sep 01, 2021 | 183.55 | 184.27 | 179.30 | 182.95 | 377,150 | +0.01(+0.01%) |
Aug 31, 2021 | 185.86 | 185.93 | 182.50 | 182.94 | 289,314 | -3.24(-1.74%) |
Aug 30, 2021 | 186.43 | 187.63 | 184.48 | 186.18 | 185,225 | +0.53(+0.29%) |
Aug 27, 2021 | 185.28 | 186.62 | 184.71 | 185.65 | 376,344 | +0.91(+0.49%) |
Aug 26, 2021 | 183.21 | 184.91 | 180.65 | 184.74 | 500,910 | +1.63(+0.89%) |
Aug 25, 2021 | 181.20 | 183.57 | 180.35 | 183.11 | 279,405 | +2.66(+1.47%) |
Aug 24, 2021 | 180.13 | 181.78 | 179.44 | 180.45 | 336,230 | +0.88(+0.49%) |
Aug 23, 2021 | 182.12 | 182.50 | 177.49 | 179.57 | 259,982 | -0.88(-0.49%) |
Aug 20, 2021 | 177.83 | 180.87 | 176.97 | 180.45 | 579,882 | +2.42(+1.36%) |
Aug 19, 2021 | 173.65 | 179.27 | 172.28 | 178.03 | 838,222 | +1.58(+0.90%) |
Aug 18, 2021 | 175.85 | 178.66 | 175.47 | 176.45 | 685,497 | -0.69(-0.39%) |
Aug 17, 2021 | 177.28 | 178.72 | 175.31 | 177.14 | 395,283 | -1.85(-1.03%) |
Aug 16, 2021 | 176.79 | 179.71 | 175.70 | 178.99 | 819,165 | +0.91(+0.51%) |
Aug 13, 2021 | 182.69 | 183.00 | 176.76 | 178.08 | 512,778 | -4.38(-2.40%) |
Aug 12, 2021 | 190.35 | 191.28 | 180.95 | 182.46 | 958,602 | -9.43(-4.91%) |
Aug 11, 2021 | 193.62 | 194.07 | 189.98 | 191.89 | 678,957 | +0.14(+0.07%) |
Aug 10, 2021 | 191.04 | 192.74 | 189.81 | 191.75 | 438,514 | +0.74(+0.39%) |
Aug 09, 2021 | 193.07 | 193.84 | 189.71 | 191.01 | 523,430 | -2.38(-1.23%) |
Aug 06, 2021 | 193.89 | 195.50 | 192.67 | 193.39 | 454,996 | -0.39(-0.20%) |
Aug 05, 2021 | 193.71 | 196.49 | 193.27 | 193.78 | 426,658 | +0.79(+0.41%) |
Aug 04, 2021 | 193.02 | 194.87 | 192.10 | 192.99 | 277,293 | -1.01(-0.52%) |
Aug 03, 2021 | 191.71 | 194.15 | 188.80 | 194.00 | 464,244 | +3.24(+1.70%) |
Aug 02, 2021 | 192.84 | 194.44 | 190.15 | 190.76 | 345,845 | -0.73(-0.38%) |
Jul 30, 2021 | 188.36 | 191.86 | 188.12 | 191.49 | 454,670 | +2.05(+1.08%) |
Jul 29, 2021 | 189.40 | 190.49 | 188.12 | 189.44 | 319,694 | +1.52(+0.81%) |
Jul 28, 2021 | 188.79 | 189.91 | 185.35 | 187.92 | 399,702 | -0.55(-0.29%) |
Jul 27, 2021 | 189.79 | 190.02 | 187.55 | 188.47 | 435,586 | -1.59(-0.84%) |
Jul 26, 2021 | 188.90 | 190.25 | 187.16 | 190.06 | 292,619 | +1.33(+0.70%) |
Jul 23, 2021 | 188.65 | 189.63 | 187.12 | 188.73 | 305,983 | +0.95(+0.51%) |
Jul 22, 2021 | 187.62 | 188.68 | 186.07 | 187.78 | 379,887 | +0.65(+0.35%) |
Jul 21, 2021 | 186.24 | 188.37 | 185.57 | 187.13 | 500,084 | +1.58(+0.85%) |
Jul 20, 2021 | 180.76 | 187.38 | 179.92 | 185.55 | 733,420 | +6.12(+3.41%) |
Jul 19, 2021 | 180.42 | 182.31 | 177.61 | 179.43 | 689,899 | -3.84(-2.10%) |
Jul 16, 2021 | 185.01 | 185.99 | 181.38 | 183.27 | 576,267 | -0.73(-0.40%) |
Jul 15, 2021 | 181.89 | 184.56 | 181.34 | 184.00 | 645,097 | +0.71(+0.39%) |
Jul 14, 2021 | 180.22 | 184.16 | 179.19 | 183.29 | 509,898 | +3.99(+2.23%) |
Jul 13, 2021 | 181.01 | 186.20 | 179.19 | 179.30 | 1,242,342 | +2.37(+1.34%) |
Jul 12, 2021 | 175.20 | 177.89 | 174.04 | 176.93 | 423,696 | +2.00(+1.14%) |
Jul 09, 2021 | 170.26 | 175.08 | 169.51 | 174.93 | 539,979 | +7.07(+4.21%) |
Jul 08, 2021 | 170.64 | 171.30 | 164.70 | 167.86 | 657,340 | -5.92(-3.41%) |
Jul 07, 2021 | 173.36 | 174.72 | 172.00 | 173.78 | 301,615 | -0.17(-0.10%) |
Jul 06, 2021 | 174.16 | 174.96 | 172.22 | 173.95 | 643,884 | +0.17(+0.10%) |
Jul 02, 2021 | 172.83 | 174.38 | 171.58 | 173.78 | 295,934 | +0.83(+0.48%) |
Jul 01, 2021 | 174.57 | 174.75 | 171.92 | 172.95 | 314,781 | -0.31(-0.18%) |
Jun 30, 2021 | 170.43 | 173.68 | 169.10 | 173.26 | 470,317 | +2.16(+1.26%) |
Jun 29, 2021 | 173.05 | 174.24 | 170.88 | 171.10 | 246,154 | -0.76(-0.44%) |
Jun 28, 2021 | 172.91 | 173.25 | 170.96 | 171.86 | 432,047 | +0.74(+0.43%) |
Jun 25, 2021 | 171.27 | 172.05 | 169.53 | 171.12 | 804,040 | +0.44(+0.26%) |
Jun 24, 2021 | 169.99 | 172.00 | 168.20 | 170.68 | 437,122 | +2.00(+1.19%) |
Jun 23, 2021 | 167.38 | 170.07 | 166.00 | 168.68 | 346,393 | +1.88(+1.13%) |
Jun 22, 2021 | 166.09 | 167.61 | 163.76 | 166.80 | 296,482 | +0.98(+0.59%) |
Jun 21, 2021 | 162.49 | 166.21 | 162.05 | 165.82 | 491,864 | +4.82(+2.99%) |
Jun 18, 2021 | 161.13 | 161.99 | 159.58 | 161.00 | 482,675 | -2.06(-1.26%) |
Jun 17, 2021 | 164.17 | 166.66 | 160.85 | 163.06 | 311,481 | -2.14(-1.30%) |
Jun 16, 2021 | 167.21 | 168.48 | 165.04 | 165.20 | 348,928 | -1.74(-1.04%) |
Jun 15, 2021 | 165.72 | 167.00 | 164.13 | 166.94 | 285,330 | +1.01(+0.61%) |
Jun 14, 2021 | 169.70 | 173.07 | 165.73 | 165.93 | 287,068 | -3.49(-2.06%) |
Jun 11, 2021 | 167.70 | 169.55 | 167.70 | 169.42 | 365,955 | +2.37(+1.42%) |
Jun 10, 2021 | 171.99 | 173.02 | 166.94 | 167.05 | 346,315 | -2.35(-1.39%) |
Jun 09, 2021 | 171.82 | 172.44 | 169.07 | 169.40 | 241,168 | -2.13(-1.24%) |
Jun 08, 2021 | 170.87 | 171.77 | 167.81 | 171.53 | 382,383 | +0.54(+0.32%) |
Jun 07, 2021 | 172.11 | 173.50 | 168.76 | 170.99 | 640,125 | -0.16(-0.09%) |
Jun 04, 2021 | 167.96 | 172.18 | 167.06 | 171.15 | 579,280 | +3.06(+1.82%) |
Jun 03, 2021 | 167.30 | 168.95 | 165.35 | 168.09 | 476,392 | -0.28(-0.17%) |
Jun 02, 2021 | 166.07 | 169.61 | 164.10 | 168.37 | 870,204 | +2.72(+1.64%) |
Jun 01, 2021 | 166.09 | 168.69 | 165.17 | 165.65 | 805,314 | +1.37(+0.83%) |
May 28, 2021 | 167.21 | 169.52 | 163.22 | 164.28 | 1,808,241 | -3.12(-1.86%) |
May 27, 2021 | 167.09 | 168.22 | 166.42 | 167.40 | 596,923 | +2.46(+1.49%) |
May 26, 2021 | 165.24 | 166.20 | 163.40 | 164.94 | 542,509 | -0.41(-0.25%) |
May 25, 2021 | 163.63 | 167.97 | 163.13 | 165.35 | 679,804 | +2.46(+1.51%) |
May 24, 2021 | 165.71 | 165.90 | 162.12 | 162.89 | 374,934 | -2.69(-1.62%) |
May 21, 2021 | 164.29 | 167.11 | 164.29 | 165.58 | 528,414 | +2.20(+1.35%) |
May 20, 2021 | 168.31 | 169.89 | 162.61 | 163.38 | 1,147,491 | -4.44(-2.65%) |
May 19, 2021 | 165.17 | 167.86 | 163.89 | 167.82 | 644,642 | -0.54(-0.32%) |
May 18, 2021 | 172.34 | 173.22 | 168.27 | 168.36 | 463,826 | -3.30(-1.92%) |
May 17, 2021 | 173.54 | 177.69 | 169.97 | 171.66 | 650,311 | -2.66(-1.53%) |
May 14, 2021 | 171.98 | 175.97 | 171.19 | 174.32 | 640,380 | +4.20(+2.47%) |
May 13, 2021 | 168.80 | 173.70 | 168.21 | 170.12 | 903,713 | +1.49(+0.88%) |
May 12, 2021 | 178.88 | 179.08 | 168.15 | 168.63 | 1,010,419 | -10.99(-6.12%) |
May 11, 2021 | 179.51 | 182.13 | 177.44 | 179.62 | 1,256,955 | -3.48(-1.90%) |
May 10, 2021 | 184.50 | 185.10 | 182.00 | 183.10 | 737,948 | +0.27(+0.15%) |
May 07, 2021 | 180.02 | 183.67 | 179.00 | 182.83 | 468,543 | +3.46(+1.93%) |
May 06, 2021 | 181.99 | 182.62 | 176.28 | 179.37 | 616,461 | +0.02(+0.01%) |
May 05, 2021 | 179.60 | 181.33 | 177.21 | 179.35 | 1,053,614 | +0.82(+0.46%) |
May 04, 2021 | 179.38 | 180.74 | 177.66 | 178.53 | 534,268 | -1.92(-1.06%) |